Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1595 USDT |
4,117,146.4100 |
0.1560 USDT |
0.1550 USDT |
0.1629 USDT |
0.1594 USDT |
| 2024-07-25 |
0.1580 USDT |
6,529,356.5700 |
0.1671 USDT |
0.1493 USDT |
0.1679 USDT |
0.1555 USDT |
| 2024-07-24 |
0.1751 USDT |
4,647,564.1200 |
0.1804 USDT |
0.1675 USDT |
0.1806 USDT |
0.1689 USDT |
| 2024-07-23 |
0.1859 USDT |
7,111,070.4000 |
0.1797 USDT |
0.1751 USDT |
0.1939 USDT |
0.1787 USDT |
| 2024-07-22 |
0.1910 USDT |
13,762,157.3000 |
0.1981 USDT |
0.1787 USDT |
0.2032 USDT |
0.1800 USDT |
| 2024-07-21 |
0.1941 USDT |
9,616,032.6200 |
0.1896 USDT |
0.1819 USDT |
0.2033 USDT |
0.1888 USDT |
| 2024-07-20 |
0.1828 USDT |
7,928,776.1900 |
0.1779 USDT |
0.1741 USDT |
0.1941 USDT |
0.1887 USDT |
| 2024-07-19 |
0.1734 USDT |
6,325,377.4500 |
0.1671 USDT |
0.1628 USDT |
0.1806 USDT |
0.1786 USDT |
| 2024-07-18 |
0.1681 USDT |
3,323,283.4000 |
0.1667 USDT |
0.1606 USDT |
0.1732 USDT |
0.1628 USDT |
| 2024-07-17 |
0.1745 USDT |
6,957,021.6100 |
0.1723 USDT |
0.1652 USDT |
0.1812 USDT |
0.1704 USDT |
| 2024-07-16 |
0.1703 USDT |
8,313,028.2100 |
0.1772 USDT |
0.1634 USDT |
0.1772 USDT |
0.1709 USDT |
| 2024-07-15 |
0.1687 USDT |
10,173,057.9800 |
0.1664 USDT |
0.1638 USDT |
0.1760 USDT |
0.1754 USDT |
| 2024-07-14 |
0.1587 USDT |
4,713,748.8600 |
0.1596 USDT |
0.1536 USDT |
0.1651 USDT |
0.1647 USDT |
| 2024-07-13 |
0.1569 USDT |
11,761,798.6000 |
0.1572 USDT |
0.1514 USDT |
0.1619 USDT |
0.1612 USDT |
| 2024-07-12 |
0.1530 USDT |
14,644,100.0900 |
0.1535 USDT |
0.1480 USDT |
0.1585 USDT |
0.1558 USDT |
| 2024-07-11 |
0.1636 USDT |
6,059,175.5200 |
0.1634 USDT |
0.1559 USDT |
0.1739 USDT |
0.1559 USDT |
| 2024-07-10 |
0.1596 USDT |
10,932,377.6700 |
0.1496 USDT |
0.1475 USDT |
0.1660 USDT |
0.1624 USDT |
| 2024-07-09 |
0.1497 USDT |
9,338,218.6300 |
0.1451 USDT |
0.1445 USDT |
0.1529 USDT |
0.1492 USDT |
| 2024-07-08 |
0.1488 USDT |
13,310,693.0000 |
0.1476 USDT |
0.1380 USDT |
0.1584 USDT |
0.1486 USDT |
| 2024-07-07 |
0.1577 USDT |
18,384,750.1900 |
0.1654 USDT |
0.1484 USDT |
0.1681 USDT |
0.1523 USDT |
| 2024-07-06 |
0.1594 USDT |
25,688,302.1600 |
0.1503 USDT |
0.1489 USDT |
0.1669 USDT |
0.1632 USDT |
| 2024-07-05 |
0.1420 USDT |
46,216,085.4000 |
0.1462 USDT |
0.1256 USDT |
0.1534 USDT |
0.1522 USDT |
| 2024-07-04 |
0.1670 USDT |
29,660,448.6900 |
0.1881 USDT |
0.1556 USDT |
0.1894 USDT |
0.1574 USDT |
| 2024-07-03 |
0.1820 USDT |
31,020,676.1900 |
0.1843 USDT |
0.1733 USDT |
0.1915 USDT |
0.1794 USDT |
| 2024-07-02 |
0.1788 USDT |
18,658,961.0400 |
0.1835 USDT |
0.1731 USDT |
0.1846 USDT |
0.1821 USDT |
| 2024-07-01 |
0.1822 USDT |
28,048,009.5300 |
0.1770 USDT |
0.1732 USDT |
0.1941 USDT |
0.1889 USDT |
| 2024-06-30 |
0.1713 USDT |
25,861,678.0200 |
0.1625 USDT |
0.1586 USDT |
0.1847 USDT |
0.1787 USDT |
| 2024-06-29 |
0.1669 USDT |
32,777,628.3800 |
0.1575 USDT |
0.1572 USDT |
0.1719 USDT |
0.1611 USDT |
| 2024-06-28 |
0.1619 USDT |
35,604,033.4200 |
0.1609 USDT |
0.1565 USDT |
0.1727 USDT |
0.1573 USDT |
| 2024-06-27 |
0.1579 USDT |
34,376,418.4900 |
0.1588 USDT |
0.1502 USDT |
0.1647 USDT |
0.1626 USDT |
| 2024-06-26 |
0.1647 USDT |
25,386,860.9500 |
0.1692 USDT |
0.1547 USDT |
0.1724 USDT |
0.1563 USDT |
| 2024-06-25 |
0.1683 USDT |
39,527,066.7100 |
0.1696 USDT |
0.1607 USDT |
0.1767 USDT |
0.1726 USDT |
| 2024-06-24 |
0.1631 USDT |
66,128,321.9300 |
0.1680 USDT |
0.1527 USDT |
0.1721 USDT |
0.1716 USDT |
| 2024-06-23 |
0.1770 USDT |
45,018,241.3700 |
0.1819 USDT |
0.1659 USDT |
0.1858 USDT |
0.1672 USDT |
| 2024-06-22 |
0.1819 USDT |
40,561,240.6800 |
0.1820 USDT |
0.1730 USDT |
0.1886 USDT |
0.1831 USDT |
| 2024-06-21 |
0.1881 USDT |
55,601,536.2700 |
0.1984 USDT |
0.1761 USDT |
0.2034 USDT |
0.1856 USDT |
| 2024-06-20 |
0.2091 USDT |
60,483,898.0100 |
0.2236 USDT |
0.1910 USDT |
0.2236 USDT |
0.2015 USDT |
| 2024-06-19 |
0.2262 USDT |
49,678,015.8600 |
0.2202 USDT |
0.2126 USDT |
0.2397 USDT |
0.2228 USDT |
| 2024-06-18 |
0.2080 USDT |
72,519,622.6700 |
0.2108 USDT |
0.1852 USDT |
0.2320 USDT |
0.2186 USDT |
| 2024-06-17 |
0.2350 USDT |
212,625,046.5100 |
0.0500 USDT |
0.0500 USDT |
0.3282 USDT |
0.2099 USDT |
| 2024-06-03 |
1.1892 USDT |
320,020.9700 |
1.2091 USDT |
1.1412 USDT |
1.2158 USDT |
1.1460 USDT |
| 2024-06-02 |
1.1805 USDT |
567,013.5000 |
1.1777 USDT |
1.1326 USDT |
1.2190 USDT |
1.1866 USDT |
| 2024-06-01 |
1.1784 USDT |
383,806.4000 |
1.1800 USDT |
1.1562 USDT |
1.2152 USDT |
1.1995 USDT |
| 2024-05-31 |
1.1726 USDT |
792,065.8400 |
1.1411 USDT |
1.1179 USDT |
1.2140 USDT |
1.1771 USDT |
| 2024-05-30 |
1.2262 USDT |
1,183,774.7700 |
1.3220 USDT |
1.1145 USDT |
1.3623 USDT |
1.1553 USDT |
| 2024-05-29 |
1.4134 USDT |
987,605.0800 |
1.4474 USDT |
1.3099 USDT |
1.4932 USDT |
1.3224 USDT |
| 2024-05-28 |
1.4514 USDT |
994,014.5700 |
1.4918 USDT |
1.4005 USDT |
1.5145 USDT |
1.4458 USDT |
| 2024-05-27 |
1.4316 USDT |
543,365.9800 |
1.3844 USDT |
1.3836 USDT |
1.4650 USDT |
1.4495 USDT |
| 2024-05-26 |
1.4199 USDT |
522,542.4700 |
1.4150 USDT |
1.3802 USDT |
1.4664 USDT |
1.4219 USDT |
| 2024-05-25 |
1.4257 USDT |
445,021.5900 |
1.4178 USDT |
1.3751 USDT |
1.4877 USDT |
1.3992 USDT |